Leverage Shares 2x Amazon ETP Scs (2AMZ.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:23PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 67.99 | 68.62 | 67.66 | 68.78 | 68.78 | 2,562 |
| May 06, 2024 | 66.43 | 66.43 | 66.43 | 67.05 | 67.05 | - |
| May 03, 2024 | 65.57 | 66.66 | 65.57 | 66.32 | 66.32 | 44 |
| May 02, 2024 | 62.88 | 62.88 | 62.88 | 63.82 | 63.82 | - |
| Apr 30, 2024 | 65.32 | 65.32 | 64.09 | 62.71 | 62.71 | 347 |
| Apr 29, 2024 | 63.83 | 63.83 | 63.83 | 62.80 | 62.80 | - |
| Apr 26, 2024 | 60.98 | 60.98 | 60.98 | 62.14 | 62.14 | 100 |
| Apr 25, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| Apr 24, 2024 | 63.37 | 63.37 | 63.37 | 61.19 | 61.19 | - |
| Apr 23, 2024 | 61.70 | 61.70 | 61.50 | 61.88 | 61.88 | 50 |
| Apr 22, 2024 | 60.42 | 60.42 | 60.42 | 60.08 | 60.08 | - |
| Apr 19, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| Apr 18, 2024 | 64.87 | 64.87 | 64.87 | 65.03 | 65.03 | - |
| Apr 17, 2024 | 66.04 | 66.04 | 66.04 | 65.52 | 65.52 | - |
| Apr 16, 2024 | 65.71 | 65.71 | 65.71 | 66.75 | 66.75 | 21 |
| Apr 15, 2024 | 68.50 | 68.74 | 68.50 | 68.64 | 68.64 | 57 |
| Apr 12, 2024 | 70.13 | 70.64 | 68.75 | 68.90 | 68.90 | 193 |
| Apr 11, 2024 | 67.03 | 67.03 | 66.61 | 68.09 | 68.09 | 73 |
| Apr 10, 2024 | 66.50 | 66.50 | 66.50 | 66.76 | 66.76 | - |
| Apr 09, 2024 | 66.68 | 66.68 | 66.68 | 66.03 | 66.03 | - |
| Apr 08, 2024 | 66.18 | 66.18 | 66.18 | 67.14 | 67.14 | - |
| Apr 05, 2024 | 63.55 | 63.55 | 63.55 | 66.18 | 66.18 | 1 |
| Apr 04, 2024 | 65.07 | 65.48 | 65.07 | 65.64 | 65.64 | 29 |
| Apr 03, 2024 | 63.35 | 63.35 | 63.35 | 64.80 | 64.80 | - |
| Apr 02, 2024 | 63.56 | 63.56 | 63.56 | 62.92 | 62.92 | - |
| Mar 28, 2024 | 63.07 | 63.07 | 63.07 | 63.00 | 63.00 | - |
| Mar 27, 2024 | 62.38 | 62.38 | 61.45 | 62.10 | 62.10 | 30 |
| Mar 26, 2024 | 63.02 | 63.02 | 63.02 | 62.77 | 62.77 | - |
| Mar 25, 2024 | 62.10 | 62.10 | 62.10 | 62.49 | 62.49 | - |
| Mar 22, 2024 | 61.95 | 61.95 | 61.95 | 62.26 | 62.26 | - |
| Mar 21, 2024 | 61.91 | 61.91 | 61.91 | 62.78 | 62.78 | - |
| Mar 20, 2024 | 59.82 | 59.82 | 59.82 | 59.33 | 59.33 | - |
| Mar 19, 2024 | 59.04 | 59.04 | 59.04 | 59.84 | 59.84 | - |
| Mar 18, 2024 | 59.52 | 59.59 | 59.37 | 59.30 | 59.30 | 737 |
| Mar 15, 2024 | 61.52 | 61.52 | 60.92 | 58.77 | 58.77 | 48 |
| Mar 14, 2024 | 60.70 | 60.70 | 60.70 | 61.26 | 61.26 | 32 |
| Mar 13, 2024 | 59.31 | 59.31 | 59.31 | 60.35 | 60.35 | - |
| Mar 12, 2024 | 57.98 | 59.17 | 57.98 | 59.56 | 59.56 | 4 |
| Mar 11, 2024 | 59.06 | 59.06 | 59.06 | 57.50 | 57.50 | - |
| Mar 08, 2024 | 60.42 | 60.42 | 60.42 | 60.75 | 60.75 | - |
| Mar 07, 2024 | 57.78 | 57.78 | 57.78 | 59.93 | 59.93 | - |
| Mar 06, 2024 | 59.28 | 59.28 | 59.28 | 59.41 | 59.41 | 31 |
| Mar 05, 2024 | 61.12 | 61.12 | 61.12 | 59.54 | 59.54 | - |
| Mar 04, 2024 | 61.99 | 62.29 | 61.99 | 62.29 | 62.29 | 270 |
| Mar 01, 2024 | 61.50 | 61.50 | 61.39 | 62.04 | 62.04 | 40 |
| Feb 29, 2024 | 58.02 | 58.02 | 58.02 | 59.91 | 59.91 | - |
| Feb 28, 2024 | 58.57 | 58.57 | 58.57 | 59.01 | 59.01 | - |
| Feb 27, 2024 | 59.34 | 59.34 | 59.34 | 59.26 | 59.26 | - |
| Feb 26, 2024 | 59.32 | 59.32 | 59.32 | 59.91 | 59.91 | - |
| Feb 23, 2024 | 59.81 | 59.81 | 59.81 | 59.55 | 59.55 | - |
| Feb 22, 2024 | 57.51 | 58.72 | 57.51 | 58.31 | 58.31 | 33 |
| Feb 21, 2024 | 56.31 | 56.31 | 56.31 | 55.81 | 55.81 | - |
| Feb 20, 2024 | 55.68 | 55.68 | 55.68 | 54.87 | 54.87 | - |
| Feb 19, 2024 | 55.95 | 55.95 | 55.95 | 56.61 | 56.61 | - |
| Feb 16, 2024 | 56.84 | 56.84 | 56.84 | 57.08 | 57.08 | - |
| Feb 15, 2024 | 58.66 | 58.66 | 58.66 | 56.08 | 56.08 | - |
| Feb 14, 2024 | 57.01 | 57.01 | 57.01 | 57.03 | 57.03 | - |
| Feb 13, 2024 | 58.79 | 58.79 | 58.79 | 57.42 | 57.42 | - |
| Feb 12, 2024 | 60.13 | 60.13 | 60.13 | 59.54 | 59.54 | - |
| Feb 09, 2024 | 57.34 | 57.34 | 57.34 | 59.06 | 59.06 | 33 |
| Feb 08, 2024 | 57.86 | 57.86 | 57.86 | 57.94 | 57.94 | - |
| Feb 07, 2024 | 56.48 | 56.48 | 56.48 | 57.47 | 57.47 | - |
| Feb 06, 2024 | 57.50 | 57.50 | 57.50 | 56.56 | 56.56 | - |
| Feb 05, 2024 | 57.59 | 57.59 | 56.96 | 56.60 | 56.60 | 450 |
| Feb 02, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| Feb 01, 2024 | 48.74 | 48.74 | 48.74 | 49.07 | 49.07 | - |
| Jan 31, 2024 | 48.72 | 48.72 | 48.72 | 48.59 | 48.59 | - |
| Jan 30, 2024 | 51.92 | 51.92 | 51.92 | 51.21 | 51.21 | - |
| Jan 29, 2024 | 50.66 | 50.80 | 50.66 | 50.54 | 50.54 | 60 |
| Jan 26, 2024 | 49.16 | 49.16 | 49.16 | 50.32 | 50.32 | - |
| Jan 25, 2024 | 49.22 | 49.22 | 49.22 | 49.85 | 49.85 | - |
| Jan 24, 2024 | 49.24 | 49.24 | 49.24 | 49.22 | 49.22 | - |
| Jan 23, 2024 | 47.62 | 47.62 | 47.62 | 47.81 | 47.81 | - |
| Jan 22, 2024 | 48.37 | 48.37 | 48.37 | 47.67 | 47.67 | - |
| Jan 19, 2024 | 47.38 | 47.38 | 47.38 | 46.92 | 46.92 | - |
| Jan 18, 2024 | 45.82 | 45.82 | 45.82 | 46.88 | 46.88 | - |
| Jan 17, 2024 | 45.65 | 45.65 | 45.65 | 45.89 | 45.89 | - |
| Jan 16, 2024 | 46.47 | 46.58 | 46.40 | 46.69 | 46.69 | 128 |
| Jan 15, 2024 | 46.93 | 46.93 | 46.93 | 47.11 | 47.11 | 364 |
| Jan 12, 2024 | 47.07 | 47.07 | 47.07 | 47.52 | 47.52 | - |
| Jan 11, 2024 | 47.21 | 47.21 | 47.21 | 47.17 | 47.17 | - |
| Jan 10, 2024 | 45.45 | 45.45 | 45.45 | 46.45 | 46.45 | - |
| Jan 09, 2024 | 44.07 | 44.07 | 44.07 | 45.13 | 45.13 | - |
| Jan 08, 2024 | 41.64 | 41.91 | 41.64 | 43.06 | 43.06 | 71 |
| Jan 05, 2024 | 41.34 | 41.34 | 41.34 | 42.06 | 42.06 | - |
| Jan 04, 2024 | 44.25 | 44.25 | 44.25 | 42.83 | 42.83 | - |
| Jan 03, 2024 | 44.52 | 44.52 | 44.52 | 44.92 | 44.92 | - |
| Jan 02, 2024 | 45.74 | 45.74 | 45.74 | 44.60 | 44.60 | - |
| Dec 29, 2023 | 46.39 | 46.39 | 46.39 | 45.26 | 45.26 | - |
| Dec 28, 2023 | 46.24 | 46.24 | 46.24 | 46.28 | 46.28 | - |
| Dec 27, 2023 | 46.42 | 46.96 | 46.42 | 46.22 | 46.22 | 1,952 |
| Dec 22, 2023 | 46.61 | 46.61 | 46.61 | 46.65 | 46.65 | - |
| Dec 21, 2023 | 46.73 | 46.73 | 46.73 | 46.29 | 46.29 | - |
| Dec 20, 2023 | 46.87 | 46.87 | 46.87 | 47.69 | 47.69 | - |
| Dec 19, 2023 | 47.28 | 47.28 | 46.87 | 46.99 | 46.99 | 1,081 |
| Dec 18, 2023 | 45.10 | 45.10 | 45.10 | 46.81 | 46.81 | - |
| Dec 15, 2023 | 43.41 | 43.41 | 43.41 | 44.63 | 44.63 | - |
| Dec 14, 2023 | 44.97 | 44.97 | 44.00 | 43.70 | 43.70 | 100 |
| Dec 13, 2023 | 44.20 | 44.20 | 44.20 | 44.30 | 44.30 | - |
| Dec 12, 2023 | 43.13 | 43.13 | 43.13 | 43.44 | 43.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.